Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PPTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 34.0728 | -0.27 | -0.80% | 34.35 | 34.35 | 33.84 | 1,139,158 |
| Sep 30 2024 | 34.3477 | 0.13 | 0.38% | 34.14 | 34.36 | 34.14 | 1,648 |
| Sep 27 2024 | 34.2189 | 0.03 | 0.09% | 34.39 | 34.485 | 34.2189 | 6,141 |
| Sep 26 2024 | 34.1865 | -0.27 | -0.79% | 34.63 | 34.63 | 34.1199 | 7,334 |
| Sep 25 2024 | 34.4588 | -0.23 | -0.67% | 34.73 | 34.73 | 34.39 | 4,547 |
| Sep 24 2024 | 34.6921 | 0.06 | 0.18% | 34.61 | 34.80 | 34.61 | 4,090 |
| Sep 23 2024 | 34.6286 | 0.33 | 0.96% | 34.44 | 34.66 | 34.44 | 6,135 |
| Sep 20 2024 | 34.30 | -0.27 | -0.78% | 34.43 | 34.51 | 34.30 | 4,397 |
| Sep 19 2024 | 34.5687 | 0.11 | 0.31% | 34.92 | 34.92 | 34.4688 | 6,107 |
| Sep 18 2024 | 34.4604 | -0.02 | -0.06% | 34.49 | 34.81 | 34.37 | 7,781 |
| Sep 17 2024 | 34.48 | -0.24 | -0.70% | 34.77 | 34.77 | 34.47 | 6,171 |
| Sep 16 2024 | 34.722 | 0.11 | 0.31% | 34.74 | 34.78 | 34.60 | 2,537 |
| Sep 13 2024 | 34.6153 | 0.39 | 1.14% | 34.45 | 34.6153 | 34.45 | 3,281 |
| Sep 12 2024 | 34.2244 | 0.28 | 0.83% | 34.00 | 34.25 | 33.89 | 4,093 |
| Sep 11 2024 | 33.9419 | 0.05 | 0.13% | 33.67 | 33.98 | 33.3401 | 10,169 |
| Sep 10 2024 | 33.8968 | 0.36 | 1.08% | 33.59 | 33.8968 | 33.59 | 2,488 |
| Sep 09 2024 | 33.5334 | 0.24 | 0.73% | 33.37 | 33.62 | 33.27 | 3,971 |
| Sep 06 2024 | 33.2899 | -0.18 | -0.54% | 33.48 | 33.48 | 33.13 | 7,705 |
| Sep 05 2024 | 33.47 | -0.06 | -0.18% | 33.62 | 33.79 | 33.441 | 8,172 |
| Sep 04 2024 | 33.53 | 0.02 | 0.06% | 33.51 | 33.82 | 33.37 | 6,973 |
| Sep 03 2024 | 33.5091 | -0.13 | -0.39% | 33.49 | 33.63 | 33.43 | 23,604 |
| Aug 30 2024 | 33.641 | 0.30 | 0.89% | 33.46 | 33.735 | 33.35 | 5,077 |
| Aug 29 2024 | 33.3444 | -0.04 | -0.13% | 33.47 | 33.47 | 33.31 | 7,348 |
| Aug 28 2024 | 33.3877 | -0.02 | -0.07% | 33.30 | 33.4099 | 33.24 | 3,489 |
| Aug 27 2024 | 33.4119 | 0.10 | 0.30% | 33.17 | 33.45 | 33.17 | 7,624 |
| Aug 26 2024 | 33.3128 | -0.05 | -0.15% | 33.55 | 33.58 | 33.31 | 12,853 |
| Aug 23 2024 | 33.3625 | 0.59 | 1.80% | 32.94 | 33.37 | 32.94 | 11,826 |
| Aug 22 2024 | 32.7738 | 0.06 | 0.17% | 32.72 | 32.82 | 32.67 | 10,470 |
| Aug 21 2024 | 32.718 | 0.21 | 0.66% | 32.58 | 32.718 | 32.46 | 3,890 |
| Aug 20 2024 | 32.5047 | -0.05 | -0.15% | 32.61 | 32.61 | 32.45 | 2,414 |
| Aug 19 2024 | 32.5529 | 0.26 | 0.80% | 32.34 | 32.57 | 32.34 | 4,297 |
| Aug 16 2024 | 32.2953 | -0.11 | -0.35% | 32.35 | 32.35 | 32.22 | 4,970 |
| Aug 15 2024 | 32.41 | 0.15 | 0.46% | 32.49 | 32.58 | 32.408 | 4,359 |
| Aug 14 2024 | 32.26 | 0.08 | 0.25% | 32.23 | 32.3799 | 32.23 | 4,309 |
| Aug 13 2024 | 32.1805 | 0.33 | 1.03% | 32.08 | 32.25 | 31.9912 | 7,924 |
| Aug 12 2024 | 31.8517 | -0.34 | -1.06% | 32.12 | 32.12 | 31.75 | 8,672 |
| Aug 09 2024 | 32.1945 | 0.16 | 0.49% | 32.07 | 32.23 | 32.04 | 9,366 |
| Aug 08 2024 | 32.0391 | 0.33 | 1.04% | 31.85 | 32.135 | 31.85 | 9,761 |
| Aug 07 2024 | 31.71 | -0.25 | -0.79% | 32.22 | 32.22 | 31.71 | 7,771 |
| Aug 06 2024 | 31.9625 | 0.72 | 2.29% | 31.28 | 32.2399 | 31.28 | 4,982 |
| Aug 05 2024 | 31.2465 | -0.89 | -2.78% | 31.25 | 31.791 | 31.24 | 6,897 |
| Aug 02 2024 | 32.14 | -0.17 | -0.53% | 32.01 | 32.14 | 31.9601 | 3,198 |
| Aug 01 2024 | 32.31 | 0.13 | 0.39% | 32.30 | 32.31 | 32.1001 | 3,199 |
| Jul 31 2024 | 32.185 | -0.20 | -0.62% | 32.43 | 32.58 | 32.185 | 3,658 |
| Jul 30 2024 | 32.3861 | 0.20 | 0.61% | 32.37 | 32.3861 | 32.10 | 8,740 |
| Jul 29 2024 | 32.19 | 0.13 | 0.39% | 32.07 | 32.23 | 32.07 | 12,062 |
| Jul 26 2024 | 32.0643 | 0.55 | 1.76% | 31.74 | 32.09 | 31.73 | 6,089 |
| Jul 25 2024 | 31.5111 | -0.19 | -0.60% | 31.72 | 31.8479 | 31.435 | 7,254 |
| Jul 24 2024 | 31.70 | -0.58 | -1.80% | 32.17 | 32.32 | 31.675 | 16,201 |
| Jul 23 2024 | 32.28 | 0.13 | 0.40% | 32.10 | 32.3153 | 31.93 | 60,851 |
| Jul 22 2024 | 32.1522 | 0.41 | 1.30% | 31.87 | 32.175 | 31.87 | 5,506 |
| Jul 19 2024 | 31.74 | -0.08 | -0.27% | 31.80 | 31.88 | 31.67 | 13,117 |
| Jul 18 2024 | 31.8246 | -0.22 | -0.69% | 31.95 | 32.22 | 31.72 | 17,533 |
| Jul 17 2024 | 32.0464 | 0.06 | 0.18% | 31.91 | 32.34 | 31.91 | 22,271 |
| Jul 16 2024 | 31.9897 | 0.23 | 0.71% | 31.76 | 31.9897 | 31.6308 | 17,927 |
| Jul 15 2024 | 31.7627 | 0.25 | 0.81% | 31.68 | 31.83 | 31.68 | 48,398 |
| Jul 12 2024 | 31.5089 | 0.16 | 0.51% | 31.49 | 31.643 | 31.49 | 9,179 |
| Jul 11 2024 | 31.35 | 0.66 | 2.17% | 31.09 | 31.449 | 31.09 | 13,714 |
| Jul 10 2024 | 30.6856 | 0.31 | 1.00% | 30.47 | 30.6856 | 30.41 | 9,860 |
| Jul 09 2024 | 30.3804 | 0.04 | 0.13% | 30.32 | 30.45 | 30.1471 | 10,316 |
| Jul 08 2024 | 30.3397 | 0.10 | 0.33% | 30.40 | 30.41 | 30.27 | 5,064 |
| Jul 05 2024 | 30.24 | -0.06 | -0.19% | 30.28 | 30.30 | 30.24 | 3,471 |
